27,070$
2,54%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid:
Ask:
Aktienkurse zur Cousins Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,64 | 27,13 | 26,62 | 27,07 | 2,54% | 24.762,00 |
| 14.10.2025 | 26,24 | 26,58 | 26,14 | 26,40 | 0,61% | 1.140.752,00 |
| 13.10.2025 | 26,12 | 26,71 | 26,08 | 26,24 | -1,43% | 1.450.060,00 |
| 10.10.2025 | 27,29 | 27,46 | 26,60 | 26,62 | -2,02% | 815.668,00 |
| 09.10.2025 | 27,70 | 27,72 | 27,14 | 27,17 | -1,91% | 1.456.754,00 |
| 08.10.2025 | 28,17 | 28,21 | 27,57 | 27,70 | -1,11% | 1.396.601,00 |
| 07.10.2025 | 28,42 | 28,54 | 27,86 | 28,01 | -1,51% | 1.098.021,00 |
| 06.10.2025 | 28,75 | 28,85 | 28,44 | 28,44 | -1,13% | 1.008.693,00 |
| 03.10.2025 | 28,56 | 28,91 | 28,56 | 28,77 | -0,29% | 92.991,00 |
| 02.10.2025 | 28,87 | 29,01 | 28,54 | 28,85 | -0,69% | 1.398.695,00 |
| 01.10.2025 | 28,98 | 29,30 | 28,73 | 29,05 | 0,38% | 973.954,00 |
| 30.09.2025 | 28,43 | 28,95 | 28,42 | 28,94 | 2,41% | 1.869.851,00 |
| 29.09.2025 | 28,33 | 28,40 | 28,12 | 28,26 | -0,32% | 1.000.936,00 |
| 26.09.2025 | 28,29 | 28,43 | 28,14 | 28,35 | 0,64% | 914.537,00 |
| 25.09.2025 | 28,45 | 28,70 | 28,03 | 28,17 | -1,54% | 1.655.891,00 |
| 24.09.2025 | 28,66 | 28,69 | 28,34 | 28,61 | -0,03% | 1.593.373,00 |
| 23.09.2025 | 28,82 | 29,09 | 28,58 | 28,62 | -0,80% | 1.013.120,00 |
| 22.09.2025 | 28,71 | 28,93 | 28,44 | 28,85 | 0,00% | 1.090.390,00 |
| 19.09.2025 | 29,19 | 29,30 | 28,74 | 28,85 | -1,47% | 3.094.476,00 |
| 18.09.2025 | 28,99 | 29,46 | 28,80 | 29,28 | 1,28% | 1.197.138,00 |
| 17.09.2025 | 29,32 | 29,47 | 28,75 | 28,91 | -1,23% | 1.646.763,00 |
| 16.09.2025 | 29,26 | 29,31 | 28,96 | 29,27 | 0,27% | 1.596.740,00 |
| 15.09.2025 | 29,45 | 29,50 | 28,99 | 29,19 | -0,85% | 1.548.162,00 |
| 12.09.2025 | 29,62 | 29,69 | 29,36 | 29,44 | -0,57% | 1.047.241,00 |
| 11.09.2025 | 29,31 | 29,82 | 29,27 | 29,61 | 1,37% | 1.480.222,00 |
| 10.09.2025 | 28,69 | 29,24 | 28,61 | 29,21 | 1,99% | 1.997.856,00 |
| 09.09.2025 | 29,02 | 29,18 | 28,64 | 28,64 | -1,48% | 1.568.315,00 |
| 08.09.2025 | 28,87 | 29,18 | 28,29 | 29,07 | -1,36% | 2.265.877,00 |
| 05.09.2025 | 29,47 | 29,70 | 29,07 | 29,47 | 0,89% | 1.780.820,00 |
| 04.09.2025 | 29,23 | 29,45 | 28,99 | 29,21 | 0,17% | 2.180.307,00 |
| 03.09.2025 | 29,18 | 29,38 | 28,88 | 29,16 | 0,21% | 1.709.296,00 |
| 02.09.2025 | 29,36 | 29,38 | 28,85 | 29,10 | -1,32% | 2.466.386,00 |
| 29.08.2025 | 29,09 | 29,49 | 29,00 | 29,49 | 1,03% | 1.372.305,00 |
| 28.08.2025 | 29,14 | 29,21 | 28,78 | 29,19 | 0,93% | 1.328.651,00 |
| 27.08.2025 | 28,27 | 29,02 | 28,22 | 28,92 | 2,41% | 1.574.404,00 |
| 26.08.2025 | 28,32 | 28,49 | 28,05 | 28,24 | -0,39% | 1.833.541,00 |
| 25.08.2025 | 28,37 | 28,51 | 28,19 | 28,35 | -0,46% | 774.160,00 |
| 22.08.2025 | 27,87 | 28,74 | 27,75 | 28,48 | 2,93% | 1.153.215,00 |
| 21.08.2025 | 27,63 | 27,78 | 27,46 | 27,67 | -0,22% | 649.396,00 |
| 20.08.2025 | 27,91 | 28,13 | 27,62 | 27,73 | -0,75% | 919.895,00 |
| 19.08.2025 | 27,75 | 28,10 | 27,63 | 27,94 | 1,53% | 1.089.160,00 |
| 18.08.2025 | 27,28 | 27,59 | 27,27 | 27,52 | 0,47% | 1.381.127,00 |
| 15.08.2025 | 27,76 | 27,85 | 27,33 | 27,39 | -1,47% | 1.371.786,00 |
| 14.08.2025 | 27,95 | 27,97 | 27,59 | 27,80 | -1,49% | 1.244.299,00 |
| 13.08.2025 | 27,67 | 28,31 | 27,58 | 28,22 | 2,25% | 1.283.601,00 |
| 12.08.2025 | 26,70 | 27,61 | 26,62 | 27,60 | 3,84% | 1.830.797,00 |
| 11.08.2025 | 26,71 | 26,81 | 26,45 | 26,58 | -0,45% | 1.103.019,00 |
| 08.08.2025 | 27,05 | 27,33 | 26,70 | 26,70 | -1,22% | 2.258.502,00 |
| 07.08.2025 | 27,08 | 27,28 | 26,92 | 27,03 | 0,26% | 2.050.259,00 |
| 06.08.2025 | 26,73 | 27,15 | 26,60 | 26,96 | 0,97% | 1.741.394,00 |
| 05.08.2025 | 26,72 | 26,89 | 26,17 | 26,70 | 0,34% | 2.071.039,00 |
| 04.08.2025 | 26,63 | 26,87 | 26,34 | 26,61 | 0,30% | 2.567.113,00 |
| 01.08.2025 | 26,60 | 27,69 | 26,32 | 26,53 | -2,10% | 2.524.956,00 |
| 31.07.2025 | 27,26 | 27,45 | 26,82 | 27,10 | -0,40% | 1.749.738,00 |
| 30.07.2025 | 28,09 | 28,09 | 26,96 | 27,21 | -1,91% | 1.364.407,00 |
| 29.07.2025 | 27,53 | 27,88 | 27,33 | 27,74 | 1,61% | 2.033.383,00 |
| 28.07.2025 | 27,80 | 27,88 | 27,22 | 27,30 | -1,73% | 1.635.682,00 |
| 25.07.2025 | 27,84 | 27,90 | 27,52 | 27,78 | 0,11% | 1.440.980,00 |
| 24.07.2025 | 28,30 | 28,30 | 27,71 | 27,75 | -2,22% | 1.811.099,00 |
| 23.07.2025 | 28,56 | 28,77 | 28,28 | 28,38 | -0,63% | 1.311.012,00 |
| 22.07.2025 | 28,17 | 28,59 | 28,17 | 28,56 | 1,24% | 1.101.018,00 |
| 21.07.2025 | 28,38 | 28,55 | 28,17 | 28,21 | -0,07% | 1.123.661,00 |
| 18.07.2025 | 28,43 | 28,43 | 28,00 | 28,23 | 0,21% | 1.308.700,00 |
| 17.07.2025 | 28,73 | 28,82 | 28,07 | 28,17 | -1,92% | 1.446.219,00 |
| 16.07.2025 | 29,02 | 29,10 | 28,50 | 28,72 | -0,10% | 1.311.184,00 |
| 15.07.2025 | 29,19 | 29,24 | 28,66 | 28,75 | -1,41% | 1.411.988,00 |
| 14.07.2025 | 29,00 | 29,17 | 28,87 | 29,16 | 0,83% | 1.277.034,00 |
| 11.07.2025 | 28,72 | 29,06 | 28,69 | 28,92 | -0,31% | 1.385.515,00 |
| 10.07.2025 | 28,82 | 29,43 | 28,77 | 29,01 | 0,59% | 1.436.789,00 |
| 09.07.2025 | 29,02 | 29,21 | 28,84 | 28,84 | -0,59% | 1.538.444,00 |
| 08.07.2025 | 29,12 | 29,31 | 28,92 | 29,01 | -0,28% | 2.284.367,00 |
| 07.07.2025 | 29,39 | 29,48 | 28,98 | 29,09 | -2,12% | 1.837.263,00 |
| 03.07.2025 | 29,55 | 29,94 | 29,42 | 29,72 | 0,44% | 1.389.308,00 |
| 02.07.2025 | 29,45 | 29,77 | 29,26 | 29,59 | -0,77% | 2.157.418,00 |
| 01.07.2025 | 29,86 | 30,57 | 29,73 | 29,82 | -0,70% | 2.234.673,00 |
| 30.06.2025 | 30,07 | 30,19 | 29,62 | 30,03 | -0,20% | 1.257.987,00 |
| 27.06.2025 | 30,21 | 30,49 | 29,92 | 30,09 | -0,03% | 2.183.927,00 |
| 26.06.2025 | 29,90 | 30,13 | 29,79 | 30,10 | 1,11% | 2.079.703,00 |
| 25.06.2025 | 29,95 | 30,44 | 29,52 | 29,77 | -1,59% | 1.703.467,00 |
| 24.06.2025 | 30,54 | 30,54 | 30,10 | 30,25 | -0,56% | 1.287.882,00 |
| 23.06.2025 | 30,51 | 30,76 | 29,69 | 30,42 | -0,23% | 1.329.563,00 |
| 20.06.2025 | 30,63 | 30,79 | 30,33 | 30,49 | -0,13% | 2.096.348,00 |
| 18.06.2025 | 30,20 | 30,69 | 30,09 | 30,53 | 1,09% | 1.935.420,00 |
| 17.06.2025 | 30,31 | 30,48 | 30,00 | 30,20 | -0,53% | 971.036,00 |
| 16.06.2025 | 30,40 | 30,80 | 30,17 | 30,36 | 0,96% | 1.514.411,00 |
| 13.06.2025 | 30,18 | 30,38 | 29,79 | 30,07 | -1,09% | 1.212.240,00 |
| 12.06.2025 | 29,96 | 30,43 | 29,96 | 30,40 | 0,50% | 1.272.768,00 |
| 11.06.2025 | 30,32 | 30,81 | 30,24 | 30,25 | -0,26% | 1.892.134,00 |
| 10.06.2025 | 29,97 | 30,44 | 29,68 | 30,33 | 2,22% | 2.363.911,00 |
| 09.06.2025 | 29,50 | 29,93 | 29,21 | 29,67 | 0,95% | 1.511.652,00 |
| 06.06.2025 | 29,08 | 29,47 | 28,73 | 29,39 | 2,48% | 1.054.311,00 |
| 05.06.2025 | 28,64 | 28,77 | 28,12 | 28,68 | 0,46% | 1.208.318,00 |
| 04.06.2025 | 28,66 | 28,82 | 28,28 | 28,55 | -0,42% | 1.539.415,00 |
| 03.06.2025 | 28,10 | 28,88 | 27,93 | 28,67 | 1,99% | 1.464.422,00 |
| 02.06.2025 | 28,03 | 28,16 | 27,60 | 28,11 | 0,14% | 984.592,00 |
| 30.05.2025 | 28,26 | 28,28 | 27,69 | 28,07 | -0,99% | 2.128.428,00 |
| 29.05.2025 | 27,99 | 28,35 | 27,78 | 28,35 | 1,87% | 2.197.883,00 |
| 28.05.2025 | 27,82 | 27,89 | 27,61 | 27,83 | -0,07% | 1.788.706,00 |
| 27.05.2025 | 27,27 | 27,90 | 27,09 | 27,85 | 3,15% | 2.140.909,00 |
| 23.05.2025 | 26,58 | 27,12 | 26,42 | 27,00 | 1,05% | 2.904.442,00 |